Scandi Standard publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 78.000 | 78.400 | 78.000 | 78.400 | 73.219 | 540 |
| 2024-06-24 | 78.300 | 78.500 | 78.300 | 78.500 | 73.312 | 300 |
| 2024-06-19 | 78.400 | 78.400 | 78.400 | 78.400 | 73.219 | 146 |
| 2024-06-17 | 76.700 | 76.700 | 76.200 | 76.200 | 71.164 | 406 |
| 2024-06-14 | 76.300 | 76.300 | 76.300 | 76.300 | 71.257 | 306 |
| 2024-06-13 | 76.700 | 77.400 | 76.700 | 77.000 | 71.911 | 2,091 |
| 2024-06-12 | 75.900 | 75.900 | 75.900 | 75.900 | 70.884 | 485 |
| 2024-06-10 | 75.800 | 75.800 | 75.800 | 75.800 | 70.790 | 46 |
| 2024-06-07 | 77.100 | 77.100 | 76.300 | 76.300 | 71.257 | 405 |
| 2024-06-05 | 78.200 | 78.200 | 78.200 | 78.200 | 73.032 | 231 |
| 2024-06-04 | 77.100 | 77.200 | 77.100 | 77.200 | 72.098 | 296 |
| 2024-06-03 | 77.500 | 77.600 | 77.200 | 77.200 | 72.098 | 696 |
| 2024-05-31 | 77.000 | 77.000 | 77.000 | 77.000 | 71.911 | 4,170 |
| 2024-05-30 | 77.200 | 77.200 | 76.500 | 76.600 | 71.538 | 1,821 |
| 2024-05-29 | 76.500 | 76.500 | 76.300 | 76.300 | 71.257 | 612 |
| 2024-05-24 | 74.300 | 74.600 | 74.300 | 74.600 | 69.670 | 523 |
| 2024-05-15 | 74.200 | 75.400 | 74.200 | 75.200 | 70.230 | 5,687 |
| 2024-05-14 | 73.600 | 74.200 | 73.600 | 74.200 | 69.296 | 333 |
| 2024-05-13 | 75.500 | 75.500 | 74.400 | 74.400 | 69.483 | 847 |
| 2024-05-10 | 74.800 | 74.800 | 74.800 | 74.800 | 69.857 | 623 |
| 2024-05-03 | 71.100 | 71.100 | 71.100 | 71.100 | 66.401 | 66 |
| 2024-04-30 | 76.700 | 76.700 | 75.700 | 76.100 | 69.921 | 1,054 |
| 2024-04-29 | 76.000 | 76.000 | 76.000 | 76.000 | 69.829 | 6 |
| 2024-04-26 | 75.103 | 75.505 | 75.103 | 75.500 | 69.370 | 1,030 |
| 2024-04-25 | 75.000 | 75.000 | 74.800 | 74.905 | 68.823 | 469 |
| 2024-04-24 | 74.103 | 75.605 | 74.103 | 75.605 | 69.466 | 373 |
| 2024-04-22 | 74.600 | 75.152 | 74.600 | 75.152 | 69.050 | 61 |
| 2024-04-19 | 74.200 | 74.295 | 73.231 | 74.295 | 68.263 | 1,262 |
| 2024-04-18 | 72.857 | 72.857 | 72.857 | 72.857 | 66.941 | 382 |
| 2024-04-17 | 72.600 | 73.200 | 72.600 | 72.834 | 66.920 | 236 |
| 2024-04-16 | 72.200 | 72.200 | 72.028 | 72.090 | 66.237 | 881 |
| 2024-04-15 | 72.600 | 72.600 | 72.484 | 72.503 | 66.616 | 979 |
| 2024-04-12 | 74.200 | 74.200 | 74.200 | 74.200 | 68.175 | 77 |
| 2024-04-11 | 73.193 | 73.193 | 73.193 | 73.193 | 67.250 | 439 |
| 2024-04-09 | 74.100 | 74.100 | 73.400 | 73.600 | 67.624 | 2,312 |
| 2024-04-08 | 73.405 | 73.405 | 72.600 | 73.393 | 67.434 | 1,585 |
| 2024-04-05 | 73.100 | 74.000 | 73.100 | 74.000 | 67.992 | 733 |
| 2024-04-04 | 73.705 | 73.882 | 73.705 | 73.707 | 67.723 | 151 |
| 2024-04-03 | 74.000 | 74.000 | 74.000 | 74.000 | 67.992 | 523 |
| 2024-04-02 | 71.700 | 72.900 | 71.400 | 72.893 | 66.974 | 1,219 |
| 2024-03-28 | 71.600 | 71.607 | 71.600 | 71.607 | 65.793 | 862 |
| 2024-03-27 | 70.500 | 71.100 | 70.500 | 70.593 | 64.861 | 935 |
| 2024-03-26 | 68.700 | 70.095 | 68.700 | 69.945 | 64.266 | 1,674 |
| 2024-03-25 | 68.900 | 69.500 | 68.900 | 69.155 | 63.540 | 677 |
| 2024-03-22 | 69.500 | 69.500 | 69.293 | 69.293 | 63.667 | 332 |
| 2024-03-21 | 69.500 | 69.600 | 69.393 | 69.393 | 63.759 | 1,694 |
| 2024-03-20 | 69.800 | 69.800 | 69.693 | 69.693 | 64.034 | 1,043 |
| 2024-03-19 | 69.300 | 70.000 | 69.300 | 69.865 | 64.193 | 1,674 |
| 2024-03-18 | 70.200 | 70.200 | 69.696 | 69.696 | 64.037 | 351 |
| 2024-03-15 | 68.900 | 69.996 | 68.900 | 69.996 | 64.312 | 1,071 |
| 2024-03-14 | 69.400 | 69.400 | 68.400 | 68.988 | 63.386 | 5,378 |
| 2024-03-13 | 68.600 | 68.900 | 67.900 | 68.093 | 62.564 | 6,865 |
| 2024-03-12 | 66.000 | 68.496 | 66.000 | 68.480 | 62.920 | 1,944 |
| 2024-03-11 | 66.000 | 66.011 | 65.880 | 66.011 | 60.651 | 2,501 |
| 2024-03-08 | 65.600 | 66.696 | 65.600 | 66.138 | 60.768 | 6,461 |
| 2024-03-07 | 63.700 | 66.496 | 63.700 | 66.496 | 61.097 | 1,977 |
| 2024-03-06 | 66.100 | 66.102 | 64.700 | 66.102 | 60.735 | 1,315 |
| 2024-03-05 | 66.802 | 66.870 | 66.802 | 66.870 | 61.441 | 681 |
| 2024-03-04 | 66.800 | 67.692 | 66.800 | 67.102 | 61.654 | 1,890 |
| 2024-03-01 | 68.100 | 68.400 | 67.673 | 67.879 | 62.368 | 3,706 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 1.6500 SEK |
| 2026-04-29 | 1.6500 SEK |
| 2025-09-18 | 1.2500 SEK |
| 2025-04-30 | 1.2500 SEK |
| 2024-09-19 | 1.1500 SEK |
| 2024-05-03 | 1.1500 SEK |
| 2023-05-05 | 1.1500 SEK |
| 2021-05-10 | 1.2500 SEK |
| 2019-05-10 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.